SONASID S.A. (CBSE:SID)
Morocco · Delayed Price · Currency is MAD 1,800.00
-40.00 (-2.17%)
At close: Sep 18, 2026
SONASID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,850.00 | 1,851.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.17% | 386 |
| Sep 16, 2026 | 1,836.00 | 1,841.00 | 1,835.00 | 1,840.00 | 1,840.00 | 0.27% | 24 |
| Sep 15, 2026 | 1,901.00 | 1,901.00 | 1,835.00 | 1,835.00 | 1,835.00 | -3.42% | 512 |
| Sep 14, 2026 | 1,937.00 | 1,937.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.20% | 46 |
| Sep 11, 2026 | 1,940.00 | 1,940.00 | 1,923.00 | 1,923.00 | 1,923.00 | -1.38% | 521 |
| Sep 10, 2026 | 1,935.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 1.30% | 45 |
| Sep 9, 2026 | 1,930.00 | 1,970.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.26% | 69 |
| Sep 8, 2026 | 1,920.00 | 1,975.00 | 1,920.00 | 1,930.00 | 1,930.00 | -1.28% | 713 |
| Sep 7, 2026 | 1,975.00 | 1,975.00 | 1,955.00 | 1,955.00 | 1,955.00 | -1.01% | 36 |
| Sep 4, 2026 | 1,922.00 | 1,975.00 | 1,922.00 | 1,975.00 | 1,975.00 | 2.07% | 536 |
| Sep 3, 2026 | 1,949.00 | 1,949.00 | 1,907.00 | 1,935.00 | 1,935.00 | -0.26% | 18 |
| Sep 2, 2026 | 1,945.00 | 1,945.00 | 1,851.00 | 1,940.00 | 1,940.00 | -0.46% | 361 |
| Sep 1, 2026 | 1,993.00 | 1,993.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.21% | 8 |
| Aug 31, 2026 | 1,938.00 | 1,950.00 | 1,938.00 | 1,945.00 | 1,945.00 | 0.52% | 13 |
| Aug 28, 2026 | 1,942.00 | 1,989.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.77% | 632 |
| Aug 27, 2026 | 1,998.00 | 1,998.00 | 1,939.00 | 1,950.00 | 1,950.00 | -1.02% | 291 |
| Aug 24, 2026 | 1,981.00 | 2,020.00 | 1,930.00 | 1,970.00 | 1,970.00 | -1.50% | 926 |
| Aug 19, 2026 | 1,982.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 68 |
| Aug 18, 2026 | 2,001.00 | 2,001.00 | 1,976.00 | 2,000.00 | 2,000.00 | -1.19% | 103 |
| Aug 17, 2026 | 2,027.00 | 2,027.00 | 1,995.00 | 2,024.00 | 2,024.00 | -0.25% | 116 |
| Aug 13, 2026 | 2,035.00 | 2,035.00 | 2,028.00 | 2,029.00 | 2,029.00 | 0.50% | 25 |
| Aug 12, 2026 | 1,971.00 | 2,025.00 | 1,971.00 | 2,019.00 | 2,019.00 | -0.44% | 272 |
| Aug 11, 2026 | 2,003.00 | 2,028.00 | 2,002.00 | 2,028.00 | 2,028.00 | -0.44% | 19 |
| Aug 10, 2026 | 2,000.00 | 2,038.00 | 2,000.00 | 2,037.00 | 2,037.00 | 1.85% | 1,109 |
| Aug 7, 2026 | 2,000.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.25% | 5,253 |
| Aug 6, 2026 | 1,998.00 | 1,998.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.10% | 31 |
| Aug 5, 2026 | 1,990.00 | 1,997.00 | 1,990.00 | 1,997.00 | 1,997.00 | 0.45% | 151 |
| Aug 4, 2026 | 1,988.00 | 1,988.00 | 1,940.00 | 1,988.00 | 1,988.00 | -0.10% | 121 |
| Aug 3, 2026 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 2.05% | 656 |
| Jul 31, 2026 | 1,940.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,950.00 | 0.78% | 141 |
| Jul 29, 2026 | 1,945.00 | 1,945.00 | 1,925.00 | 1,935.00 | 1,935.00 | 1.10% | 394 |
| Jul 28, 2026 | 1,950.00 | 1,950.00 | 1,912.00 | 1,914.00 | 1,914.00 | -1.34% | 43 |
| Jul 27, 2026 | 1,920.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | -0.26% | 18 |
| Jul 24, 2026 | 1,927.00 | 1,945.00 | 1,916.00 | 1,945.00 | 1,945.00 | -0.26% | 23 |
| Jul 23, 2026 | 1,925.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | - | 56 |
| Jul 22, 2026 | 1,913.00 | 1,950.00 | 1,913.00 | 1,950.00 | 1,950.00 | 1.46% | 285 |
| Jul 21, 2026 | 1,989.00 | 1,989.00 | 1,922.00 | 1,922.00 | 1,922.00 | -3.85% | 495 |
| Jul 20, 2026 | 1,942.00 | 1,999.00 | 1,942.00 | 1,999.00 | 1,999.00 | 2.94% | 6 |
| Jul 17, 2026 | 1,941.00 | 1,994.00 | 1,940.00 | 1,994.00 | 1,942.00 | -0.30% | 330 |
| Jul 16, 2026 | 1,946.00 | 2,000.00 | 1,946.00 | 2,000.00 | 1,947.84 | - | 183 |
| Jul 15, 2026 | 1,999.00 | 2,000.00 | 1,940.00 | 2,000.00 | 1,947.84 | 0.05% | 333 |
| Jul 14, 2026 | 1,990.00 | 2,030.00 | 1,931.00 | 1,999.00 | 1,946.87 | 0.35% | 295 |
| Jul 13, 2026 | 1,982.00 | 1,995.00 | 1,980.00 | 1,992.00 | 1,940.05 | -2.11% | 29 |
| Jul 10, 2026 | 1,924.00 | 2,035.00 | 1,924.00 | 2,035.00 | 1,981.93 | 2.73% | 102 |
| Jul 9, 2026 | 1,985.00 | 1,985.00 | 1,930.00 | 1,981.00 | 1,929.34 | -0.40% | 19 |
| Jul 8, 2026 | 1,926.00 | 1,990.00 | 1,925.00 | 1,989.00 | 1,937.13 | 3.06% | 74 |
| Jul 7, 2026 | 1,988.00 | 2,000.00 | 1,924.00 | 1,930.00 | 1,879.67 | -2.92% | 2,624 |
| Jul 6, 2026 | 1,989.00 | 1,989.00 | 1,931.00 | 1,988.00 | 1,936.16 | -0.05% | 5 |
| Jul 3, 2026 | 1,960.00 | 1,989.00 | 1,950.00 | 1,989.00 | 1,937.13 | 1.48% | 1,219 |
| Jul 2, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,908.89 | -1.21% | 11 |